Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.35+0.11 (+0.47%)
At close: 04:00PM EDT
23.40 +0.05 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616C000150002022-05-18 2:08PM EDT15.009.8010.3510.500.00-15468.34%
UBER230616C000175002022-05-19 10:23AM EDT17.508.408.609.100.00-146166.02%
UBER230616C000200002022-05-20 10:19AM EDT20.007.507.257.45+0.25+3.45%3022162.72%
UBER230616C000225002022-05-18 11:59AM EDT22.505.966.056.20+0.11+1.88%256161.04%
UBER230616C000250002022-05-20 2:05PM EDT25.004.705.005.10-0.35-6.93%159859.35%
UBER230616C000275002022-05-20 1:47PM EDT27.503.854.054.20-0.08-2.04%1966157.79%
UBER230616C000300002022-05-20 1:04PM EDT30.003.183.253.45-0.37-10.42%302,10756.46%
UBER230616C000325002022-05-20 2:25PM EDT32.502.502.712.82-0.35-12.28%11,31655.95%
UBER230616C000350002022-05-20 1:26PM EDT35.002.012.142.27-0.23-10.27%71,09754.64%
UBER230616C000375002022-05-20 2:16PM EDT37.501.651.791.85-0.20-10.81%22867354.37%
UBER230616C000400002022-05-20 11:49AM EDT40.001.421.441.52-0.13-8.39%416,21153.81%
UBER230616C000425002022-05-19 10:20AM EDT42.501.191.161.250.00-1043053.35%
UBER230616C000450002022-05-20 1:41PM EDT45.000.930.951.03+0.01+1.09%236153.08%
UBER230616C000475002022-05-19 12:49PM EDT47.500.850.770.860.00-152052.83%
UBER230616C000500002022-05-20 12:56PM EDT50.000.640.640.70-0.04-5.88%1414,67452.59%
UBER230616C000525002022-05-20 1:59PM EDT52.500.530.530.58+0.03+6.00%25440952.44%
UBER230616C000550002022-05-20 1:34PM EDT55.000.460.440.490.00-10027652.44%
UBER230616C000600002022-05-19 9:36AM EDT60.000.350.310.360.00-2552,70052.54%
UBER230616C000650002022-05-20 3:45PM EDT65.000.190.180.280.00-766952.15%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616P000125002022-05-20 3:57PM EDT12.500.960.950.97-0.09-8.57%86862.65%
UBER230616P000150002022-05-20 12:46PM EDT15.001.701.581.62-0.04-2.30%149560.25%
UBER230616P000175002022-05-20 10:47AM EDT17.502.272.402.45-0.37-14.02%41,46358.01%
UBER230616P000200002022-05-20 10:43AM EDT20.003.253.403.50-0.50-13.33%12,71256.08%
UBER230616P000225002022-05-20 10:44AM EDT22.504.654.604.70-0.20-4.12%334,80354.15%
UBER230616P000250002022-05-20 3:21PM EDT25.006.256.006.10+0.30+5.04%164,35752.54%
UBER230616P000275002022-05-20 2:52PM EDT27.507.907.557.65+0.40+5.33%71,94750.82%
UBER230616P000300002022-05-20 12:55PM EDT30.009.709.259.40+0.50+5.43%126,87250.17%
UBER230616P000325002022-05-20 3:33PM EDT32.5011.3511.1511.25+0.45+4.13%3127,83448.68%
UBER230616P000350002022-05-20 3:22PM EDT35.0013.5013.0513.25+0.37+2.82%4259,05747.58%
UBER230616P000375002022-05-20 3:37PM EDT37.5015.3515.1515.35+0.50+3.37%2191,42046.48%
UBER230616P000400002022-05-20 3:28PM EDT40.0017.7517.4017.60+0.35+2.01%113,58246.44%
UBER230616P000425002022-05-18 11:45AM EDT42.5019.8019.6019.850.00-6020945.46%
UBER230616P000450002022-05-19 2:10PM EDT45.0021.9021.8522.150.00-1147244.34%
UBER230616P000475002022-05-16 10:21AM EDT47.5023.6024.3024.500.00-5017743.31%
UBER230616P000500002022-05-05 2:15PM EDT50.0026.7526.7026.900.00-29342.58%
UBER230616P000525002022-05-11 10:35AM EDT52.5028.9028.9029.350.00-5942.87%
UBER230616P000550002022-05-05 3:50PM EDT55.0028.4531.4032.000.00--1149.61%
UBER230616P000600002022-05-18 1:00PM EDT60.0036.9536.5036.900.00-19519350.00%
UBER230616P000650002022-05-03 3:59PM EDT65.0035.6541.4042.150.00-60060.50%